Mercados españoles abiertos en 58 mins

Harte Hanks, Inc. (HHS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,12+0,11 (+1,57%)
Al cierre: 04:00PM EDT
7,12 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20247,017,147,017,127,126700
07 may 20247,037,117,007,017,0110.600
06 may 20247,117,177,077,077,0719.700
03 may 20247,097,176,977,117,1117.000
02 may 20247,027,107,027,067,061600
01 may 20247,067,107,047,067,065400
30 abr 20247,177,177,037,097,096900
29 abr 20247,157,207,057,167,169500
26 abr 20246,977,166,977,157,1540.100
25 abr 20246,937,006,936,986,982300
24 abr 20246,937,076,936,986,989900
23 abr 20246,987,046,927,017,014900
22 abr 20246,927,056,917,057,0518.200
19 abr 20246,947,096,926,996,996800
18 abr 20247,057,116,897,057,0512.200
17 abr 20247,047,176,906,936,9316.400
16 abr 20247,037,156,986,986,983100
15 abr 20247,117,186,947,107,1017.800
12 abr 20247,267,266,886,996,9916.400
11 abr 20246,977,276,977,267,267600
10 abr 20247,007,206,947,107,106900
09 abr 20247,087,276,937,277,2713.000
08 abr 20246,907,206,907,117,117500
05 abr 20246,927,006,916,986,9818.000
04 abr 20246,997,076,977,067,0619.100
03 abr 20247,407,406,756,996,9944.200
02 abr 20247,237,236,957,087,0824.200
01 abr 20247,337,397,197,337,3321.900
28 mar 20247,427,487,307,487,4824.700
27 mar 20247,447,507,367,477,4718.200
26 mar 20247,397,507,397,477,474900
25 mar 20247,577,577,387,397,394200
22 mar 20247,717,757,367,547,5424.100
21 mar 20247,757,777,727,767,766100
20 mar 20247,737,807,707,777,7723.400
19 mar 20247,677,757,677,717,7111.200
18 mar 20247,647,807,647,717,7127.500
15 mar 20247,647,807,557,657,6538.000
14 mar 20247,397,637,397,637,6312.200
13 mar 20247,487,617,327,587,5816.600
12 mar 20247,527,527,257,497,495200
11 mar 20247,427,787,317,427,426700
08 mar 20247,807,807,387,567,5617.900
07 mar 20247,587,747,527,747,748700
06 mar 20247,707,747,427,707,709800
05 mar 20247,687,737,397,707,7059.400
04 mar 20247,797,897,587,807,8042.800
01 mar 20247,517,747,517,747,749900
29 feb 20247,707,787,457,697,694900
28 feb 20247,757,757,507,687,6813.300
27 feb 20247,767,877,507,737,7327.400
26 feb 20247,747,887,637,847,846400
23 feb 20247,887,887,657,847,841700
22 feb 20247,617,907,537,877,875500
21 feb 20247,877,907,617,907,905800
20 feb 20247,728,007,727,897,8919.600
16 feb 20247,707,847,677,837,8317.300
15 feb 20247,787,847,767,817,8111.100
14 feb 20247,737,807,727,807,801900
13 feb 20247,847,847,657,797,797200
12 feb 20247,777,927,697,827,8221.800
09 feb 20247,667,857,557,857,853100
08 feb 20247,657,807,547,807,809500
07 feb 20247,607,687,427,687,689000
06 feb 20247,467,687,407,647,649600
05 feb 20247,727,727,427,617,619700
02 feb 20247,497,657,437,657,657100
01 feb 20247,667,757,537,747,749300
31 ene 20247,547,747,547,747,746700
30 ene 20247,707,757,507,647,6417.400
29 ene 20247,637,777,627,747,745700
26 ene 20247,827,837,657,727,725900
25 ene 20247,727,837,617,757,757800
24 ene 20247,907,907,667,847,8412.000
23 ene 20247,807,897,577,737,7311.700
22 ene 20247,607,867,547,747,747800
19 ene 20247,087,657,087,657,659300
18 ene 20247,447,847,347,597,5919.000
17 ene 20247,287,507,017,487,4812.800
16 ene 20247,387,387,157,317,316600
12 ene 20247,397,397,267,387,383900
11 ene 20247,337,437,147,247,243300
10 ene 20246,997,266,997,267,263600
09 ene 20247,207,236,867,217,212000
08 ene 20246,777,246,777,197,1927.100
05 ene 20246,877,116,767,117,1115.000
04 ene 20246,907,076,847,057,0519.600
03 ene 20246,907,126,877,027,024200
02 ene 20246,697,136,696,996,9915.000
29 dic 20236,827,006,766,796,7915.400
28 dic 20236,997,016,776,836,8323.000
27 dic 20236,957,186,906,936,9313.600
26 dic 20237,067,296,877,047,0420.700
22 dic 20236,957,096,927,017,019800
21 dic 20237,097,106,907,057,059700
20 dic 20237,037,056,967,007,005900
19 dic 20237,487,486,926,996,997500
18 dic 20237,257,326,876,986,989300
15 dic 20237,027,206,847,207,2032.600
14 dic 20237,077,076,816,866,869900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...